Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.25 | 28.54 | 28.15 | 28.44 | 263,180 | +0.28(+1.00%) |
Nov 29, 2005 | 27.82 | 28.28 | 27.91 | 28.16 | 448,141 | +0.33(+1.20%) |
Nov 28, 2005 | 28.37 | 28.43 | 27.82 | 27.82 | 169,760 | -0.57(-2.02%) |
Nov 25, 2005 | 28.40 | 28.49 | 28.36 | 28.40 | 28,008 | -0.06(-0.21%) |
Nov 23, 2005 | 28.35 | 28.47 | 28.34 | 28.46 | 105,716 | +0.04(+0.14%) |
Nov 22, 2005 | 28.38 | 28.50 | 28.37 | 28.42 | 85,051 | -0.02(-0.08%) |
Nov 21, 2005 | 28.61 | 28.67 | 28.32 | 28.44 | 115,451 | -0.18(-0.61%) |
Nov 18, 2005 | 28.83 | 28.83 | 28.46 | 28.61 | 128,430 | -0.07(-0.25%) |
Nov 17, 2005 | 28.05 | 28.73 | 28.01 | 28.69 | 130,480 | +0.70(+2.51%) |
Nov 16, 2005 | 27.96 | 27.99 | 27.72 | 27.98 | 144,826 | +0.10(+0.36%) |
Nov 15, 2005 | 27.96 | 28.21 | 27.75 | 27.88 | 97,006 | -0.08(-0.27%) |
Nov 14, 2005 | 28.46 | 28.49 | 27.56 | 27.96 | 365,310 | -0.72(-2.51%) |
Nov 11, 2005 | 28.44 | 28.69 | 28.36 | 28.68 | 170,614 | +0.06(+0.23%) |
Nov 10, 2005 | 28.43 | 28.66 | 28.13 | 28.61 | 256,861 | +0.19(+0.66%) |
Nov 09, 2005 | 27.55 | 28.52 | 27.55 | 28.43 | 266,767 | +0.88(+3.19%) |
Nov 08, 2005 | 27.22 | 27.64 | 27.12 | 27.55 | 199,306 | +0.04(+0.13%) |
Nov 07, 2005 | 27.33 | 27.67 | 27.14 | 27.51 | 97,518 | +0.19(+0.69%) |
Nov 04, 2005 | 27.52 | 27.67 | 27.17 | 27.33 | 173,347 | -0.18(-0.64%) |
Nov 03, 2005 | 27.84 | 28.11 | 27.49 | 27.50 | 175,567 | -0.25(-0.91%) |
Nov 02, 2005 | 27.44 | 27.75 | 27.29 | 27.75 | 195,891 | +0.45(+1.65%) |
Nov 01, 2005 | 27.26 | 27.34 | 26.92 | 27.30 | 204,259 | -0.01(-0.04%) |
Oct 31, 2005 | 26.91 | 27.44 | 26.91 | 27.32 | 108,619 | +0.32(+1.19%) |
Oct 28, 2005 | 26.93 | 27.15 | 26.71 | 26.99 | 160,367 | +0.43(+1.61%) |
Oct 27, 2005 | 26.93 | 27.05 | 26.57 | 26.57 | 219,630 | -0.37(-1.37%) |
Oct 26, 2005 | 26.78 | 27.13 | 26.70 | 26.93 | 262,326 | +0.16(+0.59%) |
Oct 25, 2005 | 26.93 | 26.93 | 26.50 | 26.78 | 114,938 | -0.12(-0.44%) |
Oct 24, 2005 | 26.00 | 26.90 | 26.00 | 26.89 | 137,311 | +0.88(+3.40%) |
Oct 21, 2005 | 25.68 | 26.06 | 25.68 | 26.01 | 112,035 | +0.33(+1.30%) |
Oct 20, 2005 | 26.41 | 26.41 | 25.68 | 25.68 | 114,938 | -0.73(-2.77%) |
Oct 19, 2005 | 25.77 | 26.44 | 25.45 | 26.41 | 215,189 | +0.61(+2.38%) |
Oct 18, 2005 | 26.14 | 26.23 | 25.79 | 25.79 | 114,938 | -0.32(-1.23%) |
Oct 17, 2005 | 26.20 | 26.22 | 25.70 | 26.11 | 302,973 | -0.16(-0.60%) |
Oct 14, 2005 | 25.88 | 26.27 | 25.63 | 26.27 | 158,318 | +0.65(+2.54%) |
Oct 13, 2005 | 25.57 | 25.82 | 25.32 | 25.62 | 124,331 | -0.02(-0.09%) |
Oct 12, 2005 | 25.58 | 25.69 | 25.21 | 25.65 | 263,180 | -0.01(-0.05%) |
Oct 11, 2005 | 26.47 | 26.57 | 25.66 | 25.66 | 141,239 | -0.73(-2.77%) |
Oct 10, 2005 | 27.15 | 27.15 | 26.31 | 26.39 | 135,603 | -0.20(-0.77%) |
Oct 07, 2005 | 26.61 | 26.74 | 26.31 | 26.59 | 91,370 | -0.06(-0.22%) |
Oct 06, 2005 | 26.46 | 26.93 | 26.31 | 26.65 | 171,468 | +0.24(+0.91%) |
Oct 05, 2005 | 27.33 | 27.33 | 26.41 | 26.41 | 99,909 | -0.99(-3.61%) |
Oct 04, 2005 | 27.50 | 27.76 | 27.40 | 27.40 | 90,003 | -0.18(-0.64%) |
Oct 03, 2005 | 27.29 | 27.58 | 27.17 | 27.58 | 119,379 | +0.35(+1.27%) |
Sep 30, 2005 | 27.18 | 27.34 | 27.12 | 27.23 | 183,082 | +0.10(+0.37%) |
Sep 29, 2005 | 27.05 | 27.19 | 26.88 | 27.13 | 162,246 | +0.11(+0.39%) |
Sep 28, 2005 | 27.30 | 27.30 | 26.93 | 27.03 | 117,500 | -0.28(-1.01%) |
Sep 27, 2005 | 27.35 | 27.40 | 27.03 | 27.30 | 141,410 | -0.01(-0.04%) |
Sep 26, 2005 | 27.08 | 27.46 | 27.08 | 27.32 | 89,150 | +0.32(+1.17%) |
Sep 23, 2005 | 27.00 | 27.17 | 26.85 | 27.00 | 160,880 | +0.02(+0.09%) |
Sep 22, 2005 | 26.91 | 27.12 | 26.83 | 26.98 | 302,119 | +0.13(+0.48%) |
Sep 21, 2005 | 26.92 | 27.00 | 26.56 | 26.85 | 127,406 | -0.15(-0.54%) |
Sep 20, 2005 | 27.27 | 27.43 | 26.93 | 26.99 | 112,376 | -0.22(-0.80%) |
Sep 19, 2005 | 27.64 | 27.64 | 27.11 | 27.21 | 84,709 | -0.43(-1.55%) |
Sep 16, 2005 | 27.84 | 27.87 | 27.56 | 27.64 | 239,099 | -0.09(-0.32%) |
Sep 15, 2005 | 27.74 | 27.82 | 27.60 | 27.72 | 162,246 | -0.03(-0.11%) |
Sep 14, 2005 | 27.87 | 27.93 | 27.58 | 27.75 | 126,552 | -0.06(-0.21%) |
Sep 13, 2005 | 27.87 | 28.05 | 27.78 | 27.81 | 191,621 | -0.06(-0.21%) |
Sep 12, 2005 | 27.63 | 27.93 | 27.58 | 27.87 | 131,504 | +0.30(+1.10%) |
Sep 09, 2005 | 27.34 | 27.66 | 27.33 | 27.57 | 97,006 | +0.22(+0.81%) |
Sep 08, 2005 | 27.46 | 27.67 | 27.12 | 27.34 | 153,707 | -0.18(-0.66%) |
Sep 07, 2005 | 27.46 | 27.78 | 27.31 | 27.53 | 148,241 | +0.09(+0.32%) |
Sep 06, 2005 | 26.93 | 27.74 | 26.85 | 27.44 | 175,738 | +0.59(+2.20%) |
Sep 02, 2005 | 26.58 | 27.01 | 26.58 | 26.85 | 215,872 | +0.33(+1.24%) |